Davide Campari-Milano N.V. (DVCMY)
OTCMKTS
· Delayed Price · Currency is USD
6.29
+0.09 (1.37%)
May 14, 2025, 3:39 PM EDT
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 6.44 | 6.44 | 6.28 | 6.42 | 6.42 | 3.50% | 9,514 |
| May 13, 2025 | 6.47 | 6.52 | 6.20 | 6.20 | 6.20 | -5.02% | 6,889 |
| May 12, 2025 | 6.66 | 6.92 | 6.53 | 6.53 | 6.53 | -0.79% | 3,532 |
| May 9, 2025 | 6.66 | 6.78 | 6.58 | 6.58 | 6.58 | -0.53% | 4,036 |
| May 8, 2025 | 6.82 | 7.00 | 6.55 | 6.62 | 6.62 | 2.88% | 2,265 |
| May 7, 2025 | 6.54 | 6.94 | 6.43 | 6.43 | 6.43 | -5.02% | 36,062 |
| May 6, 2025 | 6.65 | 6.78 | 6.43 | 6.77 | 6.77 | - | 6,395 |
| May 5, 2025 | 6.75 | 6.90 | 6.65 | 6.77 | 6.77 | 5.78% | 30,468 |
| May 2, 2025 | 6.62 | 7.00 | 6.40 | 6.40 | 6.40 | -2.44% | 5,615 |
| May 1, 2025 | 6.66 | 6.83 | 6.54 | 6.56 | 6.56 | -1.15% | 5,603 |
| Apr 30, 2025 | 6.60 | 6.66 | 6.45 | 6.64 | 6.64 | 0.55% | 5,194 |
| Apr 29, 2025 | 6.54 | 6.92 | 6.54 | 6.60 | 6.60 | 2.48% | 3,438 |
| Apr 28, 2025 | 6.37 | 6.48 | 6.35 | 6.44 | 6.44 | 3.04% | 9,395 |
| Apr 25, 2025 | 6.40 | 6.40 | 6.21 | 6.25 | 6.25 | -4.73% | 5,425 |
| Apr 24, 2025 | 6.61 | 6.79 | 6.55 | 6.56 | 6.56 | 0.46% | 11,358 |
| Apr 23, 2025 | 6.29 | 6.66 | 6.28 | 6.53 | 6.46 | -1.20% | 15,602 |
| Apr 22, 2025 | 6.44 | 6.77 | 6.32 | 6.61 | 6.54 | 3.27% | 17,287 |
| Apr 21, 2025 | 6.26 | 6.44 | 6.24 | 6.40 | 6.33 | 0.47% | 9,763 |
| Apr 17, 2025 | 6.38 | 6.38 | 6.05 | 6.37 | 6.30 | 0.31% | 12,834 |
| Apr 16, 2025 | 6.25 | 6.44 | 6.25 | 6.35 | 6.28 | 0.63% | 11,881 |
| Apr 15, 2025 | 6.22 | 6.31 | 5.87 | 6.31 | 6.24 | -0.32% | 18,881 |
| Apr 14, 2025 | 6.29 | 6.44 | 6.09 | 6.33 | 6.26 | -0.20% | 26,299 |
| Apr 11, 2025 | 6.22 | 6.37 | 5.93 | 6.34 | 6.27 | 4.84% | 85,099 |
| Apr 10, 2025 | 6.12 | 6.22 | 5.96 | 6.05 | 5.98 | - | 54,423 |
| Apr 9, 2025 | 5.87 | 6.29 | 5.64 | 6.05 | 5.98 | 3.60% | 104,127 |
| Apr 8, 2025 | 5.66 | 5.95 | 5.66 | 5.84 | 5.78 | 1.74% | 84,403 |
| Apr 7, 2025 | 5.65 | 5.91 | 5.60 | 5.74 | 5.68 | -2.71% | 123,484 |
| Apr 4, 2025 | 5.81 | 6.03 | 5.81 | 5.90 | 5.84 | -3.29% | 46,915 |
| Apr 3, 2025 | 6.18 | 6.28 | 6.03 | 6.10 | 6.03 | 1.33% | 33,416 |
| Apr 2, 2025 | 6.26 | 6.26 | 5.77 | 6.02 | 5.95 | 3.45% | 47,886 |
| Apr 1, 2025 | 5.85 | 6.05 | 5.70 | 5.82 | 5.76 | -0.85% | 46,869 |
| Mar 31, 2025 | 5.81 | 5.87 | 5.70 | 5.87 | 5.81 | -2.98% | 22,338 |
| Mar 28, 2025 | 6.03 | 6.21 | 5.83 | 6.05 | 5.98 | 2.20% | 17,843 |
| Mar 27, 2025 | 5.94 | 6.02 | 5.80 | 5.92 | 5.85 | -0.34% | 71,798 |
| Mar 26, 2025 | 6.00 | 6.17 | 5.94 | 5.94 | 5.87 | -1.98% | 11,674 |
| Mar 25, 2025 | 6.15 | 6.30 | 6.06 | 6.06 | 5.99 | -2.49% | 55,415 |
| Mar 24, 2025 | 6.15 | 6.41 | 6.13 | 6.22 | 6.15 | -1.19% | 23,848 |
| Mar 21, 2025 | 6.04 | 6.39 | 6.04 | 6.29 | 6.22 | -2.02% | 20,438 |
| Mar 20, 2025 | 6.25 | 6.53 | 6.07 | 6.42 | 6.35 | 1.58% | 10,049 |
| Mar 19, 2025 | 6.58 | 6.58 | 6.18 | 6.32 | 6.25 | -3.07% | 18,504 |
| Mar 18, 2025 | 6.52 | 6.54 | 6.49 | 6.52 | 6.45 | 2.19% | 25,227 |
| Mar 17, 2025 | 6.30 | 6.50 | 6.29 | 6.38 | 6.31 | 2.24% | 22,044 |
| Mar 14, 2025 | 6.22 | 6.28 | 6.14 | 6.24 | 6.17 | 0.48% | 7,607 |
| Mar 13, 2025 | 6.40 | 6.40 | 6.09 | 6.21 | 6.14 | -4.46% | 11,106 |
| Mar 12, 2025 | 6.64 | 6.70 | 6.50 | 6.50 | 6.43 | -2.26% | 25,716 |
| Mar 11, 2025 | 6.73 | 6.74 | 6.63 | 6.65 | 6.58 | -2.92% | 14,058 |
| Mar 10, 2025 | 6.69 | 7.00 | 6.69 | 6.85 | 6.77 | 3.01% | 27,536 |
| Mar 7, 2025 | 6.59 | 6.75 | 6.59 | 6.65 | 6.58 | -3.20% | 1,529,612 |
| Mar 6, 2025 | 6.83 | 6.92 | 6.79 | 6.87 | 6.79 | 2.61% | 15,433 |
| Mar 5, 2025 | 6.54 | 6.72 | 6.54 | 6.70 | 6.62 | 11.40% | 135,968 |